Intuitive Surgical

ISRG
🏛️ 독일 →
371.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 248.65 248.65 247.80 247.80 0.0M
2022-12-29 244.40 250.35 244.40 250.35 0.0M
2022-12-28 247.00 247.00 246.25 246.25 0.0M
2022-12-27 245.20 247.55 245.20 247.55 0.0M
2022-12-23 247.00 247.00 245.55 245.95 0.0M
2022-12-22 248.60 248.60 246.35 247.70 0.0M
2022-12-21 245.90 250.40 245.90 249.05 0.0M
2022-12-20 243.30 245.45 243.30 245.45 0.0M
2022-12-19 247.70 247.75 246.00 246.00 0.0M
2022-12-16 245.50 248.30 245.50 248.30 0.0M
2022-12-15 261.05 262.00 250.95 250.95 0.0M
2022-12-14 263.10 268.00 262.90 262.90 0.0M
2022-12-13 257.90 265.00 257.50 265.00 0.0M
2022-12-12 254.00 256.25 254.00 256.25 0.0M
2022-12-09 256.20 256.20 256.20 256.20 0.0M
2022-12-08 253.30 256.75 253.30 256.75 0.0M
2022-12-07 253.25 253.25 251.55 253.25 0.0M
2022-12-06 255.70 255.70 255.15 255.15 0.0M
2022-12-05 254.15 257.55 254.15 256.30 0.0M
2022-12-02 258.80 261.95 257.90 259.25 0.0M
2022-12-01 257.00 258.00 257.00 257.70 0.0M
2022-11-30 248.65 258.10 248.65 258.10 0.0M
2022-11-29 252.55 254.20 252.55 254.20 0.0M
2022-11-28 254.05 254.05 254.05 254.05 0.0M
2022-11-25 252.60 252.60 252.60 252.60 0.0M
2022-11-24 252.05 254.60 252.05 254.60 0.0M
2022-11-23 252.85 256.35 252.85 253.85 0.0M
2022-11-22 251.80 254.70 251.80 254.70 0.0M
2022-11-21 251.45 251.75 251.25 251.75 0.0M
2022-11-18 249.10 249.10 249.10 249.10 0.0M
2022-11-17 252.50 252.50 251.95 251.95 0.0M
2022-11-16 253.00 253.00 253.00 253.00 0.0M
2022-11-15 249.65 255.20 249.55 255.20 0.0M
2022-11-14 254.25 254.25 252.10 252.10 0.0M
2022-11-11 254.90 260.05 249.45 253.70 0.0M
2022-11-10 233.75 233.75 233.75 233.75 0.0M
2022-11-09 237.00 237.00 237.00 237.00 0.0M
2022-11-08 241.00 244.90 239.80 239.80 0.0M
2022-11-07 238.80 238.80 238.80 238.80 0.0M
2022-11-04 238.85 243.05 238.80 243.05 0.0M
2022-11-03 239.55 241.40 239.50 239.95 0.0M
2022-11-02 248.05 252.10 244.00 244.00 0.0M
2022-11-01 247.55 250.70 247.55 250.70 0.0M
2022-10-31 243.80 249.05 243.80 249.05 0.0M
2022-10-28 240.35 242.35 240.35 242.35 0.0M
2022-10-27 238.65 242.45 238.65 242.45 0.0M
2022-10-26 235.85 244.10 235.15 243.20 0.0M
2022-10-25 221.90 238.85 221.90 238.85 0.0M
2022-10-24 222.70 224.95 222.70 224.95 0.0M
2022-10-21 216.00 216.55 215.45 216.55 0.0M
2022-10-20 214.70 221.05 214.70 221.05 0.0M
2022-10-19 214.00 217.00 214.00 217.00 0.0M
2022-10-18 196.42 197.08 196.42 196.58 0.0M
2022-10-17 186.86 189.02 186.86 189.02 0.0M
2022-10-14 194.46 194.46 194.46 194.46 0.0M
2022-10-13 190.86 194.60 190.86 194.60 0.0M
2022-10-12 190.94 193.76 190.94 193.76 0.0M
2022-10-11 189.52 189.52 189.52 189.52 0.0M
2022-10-10 192.30 192.30 192.30 192.30 0.0M
2022-10-07 200.85 200.85 200.85 200.85 0.0M
2022-10-06 201.80 201.80 201.80 201.80 0.0M
2022-10-05 199.80 199.80 199.80 199.80 0.0M
2022-10-04 197.52 197.52 197.52 197.52 0.0M
2022-10-03 190.90 195.26 190.30 195.26 0.0M
2022-09-30 192.66 192.66 192.66 192.66 0.0M
2022-09-29 196.04 196.04 196.04 196.04 0.0M
2022-09-28 192.06 196.34 191.84 196.34 0.0M
2022-09-27 195.50 195.50 195.50 195.50 0.0M
2022-09-26 196.00 196.00 196.00 196.00 0.0M
2022-09-23 191.64 195.00 191.60 195.00 0.0M
2022-09-22 196.52 196.52 194.96 195.12 0.0M
2022-09-21 200.00 200.00 200.00 200.00 0.0M
2022-09-20 197.52 197.52 197.52 197.52 0.0M
2022-09-19 205.25 205.25 205.00 205.00 0.0M
2022-09-16 206.35 206.35 204.90 205.15 0.0M
2022-09-15 206.10 211.60 206.10 211.60 0.0M
2022-09-14 208.50 208.50 208.50 208.50 0.0M
2022-09-13 216.10 219.45 213.55 213.55 0.0M
2022-09-12 218.00 218.00 218.00 218.00 0.0M
2022-09-09 210.35 219.35 210.35 219.35 0.0M
2022-09-08 206.15 206.15 206.15 206.15 0.0M
2022-09-07 199.56 199.56 199.56 199.56 0.0M
2022-09-06 202.95 202.95 202.95 202.95 0.0M
2022-09-05 200.55 203.45 200.55 203.45 0.0M
2022-09-02 203.50 207.50 203.50 207.50 0.0M
2022-09-01 202.00 202.00 199.86 199.86 0.0M
2022-08-31 207.15 208.50 204.90 205.20 0.0M
2022-08-30 208.10 209.00 206.20 206.20 0.0M
2022-08-29 205.00 209.10 205.00 209.10 0.0M
2022-08-26 223.35 223.35 220.75 223.05 0.0M
2022-08-25 221.40 221.60 221.40 221.60 0.0M
2022-08-24 214.40 223.25 214.40 221.45 0.0M
2022-08-23 220.00 222.65 220.00 222.65 0.0M
2022-08-22 217.00 220.70 217.00 220.70 0.0M
2022-08-19 224.35 224.35 224.35 224.35 0.0M
2022-08-18 219.50 226.95 219.50 226.95 0.0M
2022-08-17 225.05 225.05 224.70 224.70 0.0M
2022-08-16 231.95 238.20 227.80 227.80 0.0M
2022-08-15 233.55 233.55 229.35 229.35 0.0M
2022-08-12 229.15 229.80 229.15 229.80 0.0M
2022-08-11 229.20 229.30 229.20 229.30 0.0M
2022-08-10 225.00 225.00 225.00 225.00 0.0M
2022-08-09 232.65 232.65 232.65 232.65 0.0M
2022-08-08 235.60 235.60 235.60 235.60 0.0M
2022-08-05 236.50 236.50 235.70 235.70 0.0M
2022-08-04 235.70 239.60 235.70 236.75 0.0M
2022-08-03 236.20 238.00 236.20 238.00 0.0M
2022-08-02 221.90 225.50 220.35 220.35 0.0M
2022-08-01 221.05 221.05 221.05 221.05 0.0M
2022-07-29 226.00 226.35 225.85 225.85 0.0M
2022-07-28 223.70 228.05 223.00 228.05 0.0M
2022-07-27 215.90 215.90 213.55 213.55 0.0M
2022-07-26 212.20 214.40 212.20 213.25 0.0M
2022-07-25 213.25 213.25 213.25 213.25 0.0M
2022-07-22 194.78 196.00 194.78 194.84 0.0M
2022-07-21 212.45 218.55 212.45 218.55 0.0M
2022-07-20 208.60 208.60 208.60 208.60 0.0M
2022-07-19 201.60 206.25 201.60 205.45 0.0M
2022-07-18 212.80 212.80 205.50 205.50 0.0M
2022-07-15 202.55 205.30 202.55 204.55 0.0M
2022-07-14 198.50 203.05 198.24 203.05 0.0M
2022-07-13 200.30 203.10 200.30 203.10 0.0M
2022-07-12 200.40 200.40 200.40 200.40 0.0M
2022-07-11 206.80 206.80 202.85 204.85 0.0M
2022-07-08 203.15 206.55 203.15 206.55 0.0M
2022-07-07 200.50 205.15 200.50 204.65 0.0M
2022-07-06 200.10 204.05 200.10 204.05 0.0M
2022-07-05 199.36 199.36 199.36 199.36 0.0M
2022-07-04 195.00 196.22 195.00 196.22 0.0M
2022-07-01 186.64 186.64 186.64 186.64 0.0M
2022-06-30 191.64 194.22 190.52 192.60 0.0M
2022-06-29 190.00 193.56 190.00 190.00 0.0M
2022-06-28 196.66 196.66 196.66 196.66 0.0M
2022-06-27 200.45 200.45 200.00 200.00 0.0M
2022-06-24 196.40 202.45 196.40 198.34 0.0M
2022-06-23 183.26 183.26 183.26 183.26 0.0M
2022-06-22 176.74 176.74 176.74 176.74 0.0M
2022-06-21 188.74 188.74 187.90 188.50 0.0M
2022-06-20 183.70 183.70 183.24 183.40 0.0M
2022-06-17 180.60 186.62 180.60 184.94 0.0M
2022-06-16 179.42 180.28 178.54 180.00 0.0M
2022-06-15 181.46 189.88 181.46 189.88 0.0M
2022-06-14 188.00 192.44 184.12 184.12 0.0M
2022-06-13 192.04 193.00 188.80 188.80 0.0M
2022-06-10 197.18 198.84 196.58 196.58 0.0M
2022-06-09 202.20 206.25 202.20 202.90 0.0M
2022-06-08 204.20 208.45 204.20 208.45 0.0M
2022-06-07 198.26 204.15 198.26 204.15 0.0M
2022-06-06 204.10 204.10 204.10 204.10 0.0M
2022-06-03 208.15 211.65 208.15 211.65 0.0M
2022-06-02 200.35 211.00 200.35 211.00 0.0M
2022-06-01 211.90 211.90 199.94 199.94 0.0M
2022-05-31 214.95 214.95 212.75 212.80 0.0M
2022-05-30 217.50 218.20 215.50 217.80 0.0M
2022-05-27 205.00 212.85 205.00 212.85 0.0M
2022-05-26 205.65 209.75 205.65 209.75 0.0M
2022-05-25 204.20 204.20 203.45 203.45 0.0M
2022-05-24 202.80 206.30 201.90 201.90 0.0M
2022-05-23 204.00 204.00 204.00 204.00 0.0M
2022-05-20 206.95 211.20 204.60 206.00 0.0M
2022-05-19 205.10 207.00 205.00 207.00 0.0M
2022-05-18 214.50 214.50 207.40 207.40 0.0M
2022-05-17 210.35 210.50 210.35 210.50 0.0M
2022-05-16 210.40 216.90 210.00 210.00 0.0M
2022-05-13 206.10 215.00 206.10 215.00 0.0M
2022-05-12 199.84 202.35 199.84 202.35 0.0M
2022-05-11 198.74 202.80 197.64 202.80 0.0M
2022-05-10 200.45 203.45 198.34 200.75 0.0M
2022-05-09 210.00 212.50 197.18 197.18 0.0M
2022-05-06 219.05 219.05 218.95 218.95 0.0M
2022-05-05 227.80 233.10 219.90 219.90 0.0M
2022-05-04 225.30 225.30 225.30 225.30 0.0M
2022-05-03 226.20 226.20 226.20 226.20 0.0M
2022-05-02 229.35 231.00 225.10 225.10 0.0M
2022-04-29 226.50 231.05 226.50 231.05 0.0M
2022-04-28 225.95 226.70 225.95 226.70 0.0M
2022-04-27 230.75 234.50 227.85 227.85 0.0M
2022-04-26 234.40 234.40 234.40 234.40 0.0M
2022-04-25 242.00 242.00 230.00 238.90 0.0M
2022-04-22 260.00 260.00 238.70 238.70 0.0M
2022-04-21 290.65 290.65 275.00 275.00 0.0M
2022-04-20 271.70 271.70 267.40 267.40 0.0M
2022-04-19 254.70 272.40 254.70 272.40 0.0M
2022-04-14 260.00 260.65 259.80 260.65 0.0M
2022-04-13 261.95 261.95 260.00 260.00 0.0M
2022-04-12 250.60 256.15 250.60 256.15 0.0M
2022-04-11 268.35 268.35 268.35 268.35 0.0M
2022-04-08 267.00 269.70 266.10 269.70 0.0M
2022-04-07 265.85 268.55 264.20 264.20 0.0M
2022-04-06 270.70 270.70 263.00 263.00 0.0M
2022-04-05 272.40 275.35 272.40 275.35 0.0M
2022-04-04 274.30 276.90 274.30 276.90 0.0M
2022-04-01 271.20 274.90 271.20 274.90 0.0M
2022-03-31 270.50 276.50 270.50 276.50 0.0M
2022-03-30 267.60 272.50 267.60 272.50 0.0M
2022-03-29 265.90 267.00 265.90 267.00 0.0M
2022-03-28 263.60 263.60 259.70 262.70 0.0M
2022-03-25 252.40 252.40 252.40 252.40 0.0M
2022-03-24 250.40 250.40 249.70 249.70 0.0M
2022-03-23 258.60 258.60 253.90 253.90 0.0M
2022-03-22 260.70 261.40 256.50 260.20 0.0M
2022-03-21 261.80 263.70 255.30 255.30 0.0M
2022-03-18 252.20 256.10 252.20 255.80 0.0M
2022-03-17 250.10 254.70 249.90 251.50 0.0M
2022-03-16 246.30 246.30 246.30 246.30 0.0M
2022-03-15 235.60 236.90 235.60 236.90 0.0M
2022-03-14 249.20 252.00 245.00 245.00 0.0M
2022-03-11 247.20 254.80 247.20 254.60 0.0M
2022-03-10 247.30 247.30 247.30 247.30 0.0M
2022-03-09 248.00 254.00 248.00 248.60 0.0M
2022-03-08 262.60 270.10 262.60 270.10 0.0M
2022-03-07 276.00 276.00 270.50 270.50 0.0M
2022-03-04 270.70 274.40 270.70 274.40 0.0M
2022-03-03 269.40 271.10 267.50 271.10 0.0M
2022-03-02 261.60 270.80 261.60 270.80 0.0M
2022-03-01 260.00 260.00 260.00 260.00 0.0M
2022-02-28 256.90 258.30 252.60 258.30 0.0M
2022-02-25 248.30 257.30 248.30 257.30 0.0M
2022-02-24 223.00 243.90 223.00 243.90 0.0M
2022-02-23 251.10 251.90 251.10 251.90 0.0M
2022-02-22 232.80 250.20 232.80 250.20 0.0M
2022-02-21 245.00 245.00 234.40 242.00 0.0M
2022-02-18 250.60 251.50 247.10 251.50 0.0M
2022-02-17 249.70 254.60 249.70 252.70 0.0M
2022-02-16 253.60 253.60 250.90 250.90 0.0M
2022-02-15 247.30 258.00 247.30 254.00 0.0M
2022-02-14 244.00 245.70 240.80 245.70 0.0M
2022-02-11 252.50 256.20 252.10 256.20 0.0M
2022-02-10 255.00 256.50 255.00 256.50 0.0M
2022-02-09 238.70 254.80 238.70 254.80 0.0M
2022-02-08 251.20 251.20 251.20 251.20 0.0M
2022-02-07 248.20 252.30 248.20 252.30 0.0M
2022-02-04 250.10 251.30 244.30 251.30 0.0M
2022-02-03 258.20 258.20 250.90 250.90 0.0M
2022-02-02 257.70 261.80 257.70 260.90 0.0M
2022-02-01 254.50 256.40 251.90 253.00 0.0M
2022-01-31 254.00 254.00 243.10 251.20 0.0M
2022-01-28 240.40 241.70 234.50 241.70 0.0M
2022-01-27 235.30 243.40 235.20 239.00 0.0M
2022-01-26 233.90 245.30 233.90 240.70 0.0M
2022-01-25 240.00 240.00 232.50 234.20 0.0M
2022-01-24 241.50 241.50 226.90 240.90 0.0M
2022-01-21 254.20 257.20 238.10 238.10 0.0M
2022-01-20 257.60 265.50 255.30 265.50 0.0M
2022-01-19 256.80 262.00 255.50 260.00 0.0M
2022-01-18 261.00 266.00 260.00 260.00 0.0M
2022-01-17 267.20 267.40 264.30 265.60 0.0M
2022-01-14 272.00 272.00 265.70 265.70 0.0M
2022-01-13 279.10 283.50 274.70 274.70 0.0M
2022-01-12 286.90 291.40 282.00 282.00 0.0M
2022-01-11 285.80 292.00 282.50 288.40 0.0M
2022-01-10 289.70 292.50 278.50 278.60 0.0M
2022-01-07 298.70 298.70 285.30 285.30 0.0M
2022-01-06 300.50 300.50 297.00 297.00 0.0M
2022-01-05 311.50 311.50 304.10 304.10 0.0M
2022-01-04 317.20 321.80 314.40 314.40 0.0M
2022-01-03 314.40 321.70 314.10 315.70 0.0M